Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.66 | 30.84 | 30.53 | 30.80 | 2,625,633 | +0.18(+0.57%) |
Sep 28, 2017 | 30.80 | 30.88 | 30.42 | 30.63 | 2,697,833 | -0.21(-0.69%) |
Sep 27, 2017 | 30.69 | 31.22 | 30.59 | 30.84 | 3,369,474 | +0.25(+0.82%) |
Sep 26, 2017 | 30.45 | 30.81 | 30.36 | 30.59 | 3,994,177 | +0.10(+0.33%) |
Sep 25, 2017 | 30.12 | 30.54 | 30.12 | 30.49 | 2,297,654 | +0.31(+1.04%) |
Sep 22, 2017 | 29.87 | 30.24 | 29.74 | 30.17 | 1,634,908 | +0.10(+0.34%) |
Sep 21, 2017 | 29.98 | 30.14 | 29.85 | 30.07 | 1,523,250 | +0.18(+0.59%) |
Sep 20, 2017 | 29.82 | 30.03 | 29.61 | 29.90 | 2,378,788 | +0.18(+0.59%) |
Sep 19, 2017 | 30.00 | 30.02 | 29.43 | 29.72 | 2,304,538 | -0.28(-0.93%) |
Sep 18, 2017 | 30.07 | 30.18 | 29.93 | 30.00 | 1,658,151 | -0.05(-0.15%) |
Sep 15, 2017 | 29.71 | 30.08 | 29.47 | 30.04 | 3,204,749 | +0.17(+0.56%) |
Sep 14, 2017 | 29.86 | 30.14 | 29.72 | 29.88 | 2,693,898 | -0.05(-0.15%) |
Sep 13, 2017 | 30.25 | 30.28 | 29.90 | 29.92 | 2,256,208 | -0.31(-1.01%) |
Sep 12, 2017 | 29.65 | 30.47 | 29.54 | 30.23 | 4,183,997 | +1.00(+3.42%) |
Sep 11, 2017 | 28.51 | 29.47 | 28.48 | 29.23 | 6,057,040 | +1.15(+4.09%) |
Sep 08, 2017 | 28.08 | 28.24 | 27.91 | 28.08 | 1,407,072 | +0.02(+0.07%) |
Sep 07, 2017 | 28.28 | 28.28 | 27.93 | 28.06 | 3,806,962 | -0.14(-0.49%) |
Sep 06, 2017 | 28.17 | 28.52 | 28.11 | 28.20 | 1,771,565 | +0.03(+0.10%) |
Sep 05, 2017 | 28.25 | 28.47 | 28.05 | 28.17 | 2,016,027 | -0.12(-0.43%) |
Sep 01, 2017 | 28.20 | 28.61 | 28.15 | 28.29 | 1,865,423 | +0.22(+0.79%) |
Aug 31, 2017 | 27.96 | 28.19 | 27.83 | 28.07 | 2,006,884 | +0.30(+1.07%) |
Aug 30, 2017 | 28.01 | 28.01 | 27.67 | 27.77 | 2,958,623 | -0.20(-0.73%) |
Aug 29, 2017 | 27.84 | 28.03 | 27.64 | 27.98 | 1,924,861 | -0.11(-0.40%) |
Aug 28, 2017 | 27.93 | 28.12 | 27.87 | 28.09 | 1,521,172 | +0.23(+0.83%) |
Aug 25, 2017 | 27.88 | 28.06 | 27.78 | 27.86 | 2,132,106 | +0.10(+0.37%) |
Aug 24, 2017 | 27.66 | 27.89 | 27.54 | 27.76 | 2,303,158 | +0.18(+0.64%) |
Aug 23, 2017 | 27.58 | 27.85 | 27.52 | 27.58 | 1,552,882 | -0.16(-0.57%) |
Aug 22, 2017 | 27.64 | 27.86 | 27.55 | 27.74 | 1,895,313 | +0.19(+0.67%) |
Aug 21, 2017 | 27.52 | 27.59 | 27.28 | 27.55 | 3,173,529 | -0.01(-0.03%) |
Aug 18, 2017 | 27.71 | 27.81 | 27.42 | 27.56 | 1,999,073 | -0.15(-0.53%) |
Aug 17, 2017 | 27.92 | 28.06 | 27.60 | 27.71 | 3,224,534 | -0.35(-1.25%) |
Aug 16, 2017 | 28.19 | 28.28 | 28.02 | 28.06 | 2,175,069 | -0.01(-0.03%) |
Aug 15, 2017 | 28.09 | 28.27 | 27.92 | 28.07 | 2,949,518 | +0.06(+0.23%) |
Aug 14, 2017 | 28.26 | 28.33 | 27.92 | 28.01 | 2,793,808 | -0.04(-0.13%) |
Aug 11, 2017 | 28.33 | 28.37 | 27.97 | 28.04 | 2,042,042 | -0.15(-0.53%) |
Aug 10, 2017 | 28.80 | 28.90 | 28.14 | 28.19 | 4,428,021 | -0.71(-2.47%) |
Aug 09, 2017 | 29.00 | 29.27 | 28.69 | 28.90 | 4,148,844 | -0.26(-0.89%) |
Aug 08, 2017 | 29.10 | 29.40 | 29.09 | 29.16 | 2,654,919 | +0.02(+0.06%) |
Aug 07, 2017 | 28.90 | 29.42 | 28.90 | 29.15 | 4,161,577 | +0.24(+0.83%) |
Aug 04, 2017 | 28.77 | 29.07 | 28.71 | 28.90 | 5,482,193 | +0.08(+0.29%) |
Aug 03, 2017 | 29.56 | 29.65 | 28.63 | 28.82 | 6,212,645 | -0.30(-1.02%) |
Aug 02, 2017 | 29.15 | 29.49 | 28.68 | 29.12 | 6,733,235 | -0.05(-0.16%) |
Aug 01, 2017 | 29.25 | 29.25 | 28.44 | 29.16 | 8,785,398 | -0.03(-0.10%) |
Jul 31, 2017 | 30.26 | 30.30 | 28.95 | 29.19 | 10,410,850 | -0.93(-3.08%) |
Jul 28, 2017 | 29.41 | 30.51 | 28.38 | 30.12 | 19,434,730 | -2.75(-8.37%) |
Jul 27, 2017 | 33.29 | 33.45 | 32.74 | 32.87 | 2,907,495 | -0.19(-0.59%) |
Jul 26, 2017 | 33.16 | 33.21 | 32.87 | 33.06 | 1,931,769 | -0.04(-0.11%) |
Jul 25, 2017 | 32.63 | 33.20 | 32.59 | 33.10 | 2,250,763 | +0.62(+1.91%) |
Jul 24, 2017 | 32.67 | 32.82 | 32.31 | 32.48 | 2,169,436 | -0.22(-0.68%) |
Jul 21, 2017 | 32.80 | 33.03 | 32.56 | 32.70 | 2,604,144 | -0.48(-1.45%) |
Jul 20, 2017 | 33.33 | 32.97 | 33.18 | 1,732,321 | +0.15(+0.45%) | |
Jul 19, 2017 | 32.96 | 33.17 | 32.93 | 33.04 | 1,451,103 | +0.06(+0.17%) |
Jul 18, 2017 | 33.41 | 33.41 | 32.83 | 32.98 | 1,840,634 | -0.56(-1.68%) |
Jul 17, 2017 | 33.53 | 33.74 | 33.45 | 33.54 | 1,472,620 | +0.04(+0.11%) |
Jul 14, 2017 | 33.37 | 33.57 | 33.34 | 33.51 | 1,235,807 | +0.20(+0.61%) |
Jul 13, 2017 | 33.37 | 33.57 | 33.19 | 33.30 | 1,606,308 | -0.01(-0.03%) |
Jul 12, 2017 | 33.43 | 33.57 | 33.26 | 33.31 | 1,937,608 | +0.15(+0.45%) |
Jul 11, 2017 | 32.95 | 33.31 | 32.82 | 33.16 | 2,106,529 | +0.23(+0.70%) |
Jul 10, 2017 | 32.86 | 33.04 | 32.63 | 32.93 | 2,827,472 | +0.17(+0.51%) |
Jul 07, 2017 | 32.53 | 33.00 | 32.43 | 32.77 | 1,800,455 | +0.34(+1.05%) |
Jul 06, 2017 | 32.30 | 32.44 | 31.77 | 32.43 | 2,203,796 | +0.03(+0.09%) |
Jul 05, 2017 | 32.43 | 32.55 | 32.10 | 32.40 | 2,130,528 | +0.10(+0.31%) |